Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
53.284,23 -325,57 (-0,61%)
Sony Group Corporation (SONY)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY250620C00040000 | 2024-07-23 3:15PM EDT | 40.00 | 53.00 | 50.00 | 55.00 | 0.00 | - | 1 | 1 | 0.00% |
| SONY250620C00060000 | 2024-07-15 9:35AM EDT | 60.00 | 38.75 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| SONY250620C00065000 | 2024-07-10 2:58PM EDT | 65.00 | 31.50 | 21.30 | 25.90 | 0.00 | - | 3 | 7 | 0.00% |
| SONY250620C00070000 | 2024-07-17 12:30PM EDT | 70.00 | 29.97 | 22.80 | 25.10 | 0.00 | - | 1 | 31 | 0.00% |
| SONY250620C00075000 | 2024-08-21 2:23PM EDT | 75.00 | 22.20 | 24.30 | 29.00 | 0.00 | - | 1 | 199 | 49.70% |
| SONY250620C00080000 | 2024-08-29 9:53AM EDT | 80.00 | 21.60 | 22.40 | 22.80 | 0.00 | - | 1 | 71 | 38.23% |
| SONY250620C00085000 | 2024-08-05 3:29PM EDT | 85.00 | 9.60 | 18.40 | 20.20 | 0.00 | - | 1 | 121 | 40.00% |
| SONY250620C00090000 | 2024-08-27 3:20PM EDT | 90.00 | 14.25 | 14.80 | 15.60 | 0.00 | - | 1 | 67 | 34.22% |
| SONY250620C00095000 | 2024-08-28 12:08PM EDT | 95.00 | 12.00 | 12.10 | 12.40 | 0.00 | - | 1 | 58 | 32.28% |
| SONY250620C00100000 | 2024-08-21 10:17AM EDT | 100.00 | 9.20 | 9.40 | 10.90 | +2.37 | +34.70% | 10 | 293 | 34.35% |
| SONY250620C00105000 | 2024-08-28 12:08PM EDT | 105.00 | 7.20 | 7.20 | 7.50 | 0.00 | - | 1 | 172 | 29.97% |
| SONY250620C00110000 | 2024-08-21 2:24PM EDT | 110.00 | 4.00 | 5.30 | 6.40 | 0.00 | - | 2 | 12 | 31.33% |
| SONY250620C00115000 | 2024-07-16 10:39AM EDT | 115.00 | 4.11 | 1.60 | 2.75 | 0.00 | - | 3 | 2 | 23.45% |
| SONY250620C00120000 | 2024-08-30 9:59AM EDT | 120.00 | 3.06 | 2.85 | 3.40 | +1.13 | +58.55% | 1 | 3 | 29.06% |
| SONY250620C00125000 | 2024-08-05 9:30AM EDT | 125.00 | 1.00 | 2.00 | 2.30 | 0.00 | - | 1 | 2 | 27.78% |
| SONY250620C00130000 | 2024-08-28 3:58PM EDT | 130.00 | 1.61 | 1.45 | 1.65 | -0.04 | -2.42% | 1 | 85 | 27.43% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY250620P00040000 | 2024-05-10 3:51PM EDT | 40.00 | 0.40 | 0.00 | 2.25 | 0.00 | - | - | 10 | 67.36% |
| SONY250620P00045000 | 2024-05-09 12:06PM EDT | 45.00 | 0.55 | 0.00 | 2.35 | 0.00 | - | 4 | 16 | 60.11% |
| SONY250620P00050000 | 2024-05-10 1:21PM EDT | 50.00 | 0.98 | 0.05 | 2.50 | 0.00 | - | 1 | 2 | 54.13% |
| SONY250620P00055000 | 2024-06-04 12:11PM EDT | 55.00 | 0.70 | 0.00 | 2.75 | 0.00 | - | 1 | 0 | 59.51% |
| SONY250620P00060000 | 2024-08-13 3:51PM EDT | 60.00 | 0.93 | 0.55 | 1.50 | 0.00 | - | 1 | 135 | 43.53% |
| SONY250620P00065000 | 2024-08-02 9:30AM EDT | 65.00 | 2.23 | 0.65 | 1.60 | 0.00 | - | 3 | 171 | 38.51% |
| SONY250620P00070000 | 2024-08-08 11:55AM EDT | 70.00 | 2.00 | 1.10 | 2.00 | 0.00 | - | 1 | 56 | 35.52% |
| SONY250620P00075000 | 2024-08-19 9:30AM EDT | 75.00 | 2.40 | 1.45 | 2.15 | 0.00 | - | 10 | 200 | 30.87% |
| SONY250620P00080000 | 2024-07-31 1:28PM EDT | 80.00 | 4.40 | 2.10 | 2.95 | 0.00 | - | 14 | 35 | 29.11% |
| SONY250620P00085000 | 2024-08-05 11:08AM EDT | 85.00 | 10.10 | 3.20 | 5.10 | 0.00 | - | 1 | 40 | 31.33% |
| SONY250620P00090000 | 2024-08-07 12:32PM EDT | 90.00 | 10.00 | 4.70 | 5.30 | 0.00 | - | 3 | 236 | 25.60% |
| SONY250620P00095000 | 2024-07-30 3:25PM EDT | 95.00 | 11.00 | 6.50 | 8.30 | 0.00 | - | 2 | 59 | 27.77% |
| SONY250620P00100000 | 2024-07-30 1:32PM EDT | 100.00 | 14.50 | 7.00 | 10.20 | 0.00 | - | 2 | 12 | 25.35% |
| SONY250620P00105000 | 2024-04-25 10:38AM EDT | 105.00 | 23.30 | 22.00 | 27.00 | 0.00 | - | - | 0 | 57.48% |
| SONY250620P00110000 | 2024-08-21 2:29PM EDT | 110.00 | 18.30 | 12.60 | 17.00 | 0.00 | - | 1 | 7 | 25.76% |
